35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240430 | 184800 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 54324 |
| 3 | 20240430 | 184700 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 4 | 20240430 | 184600 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 5 | 20240430 | 184500 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 6 | 20240430 | 184400 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 7 | 20240430 | 184300 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 8 | 20240430 | 184200 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 9 | 20240430 | 184100 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 10 | 20240430 | 184000 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 11 | 20240430 | 183900 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 12 | 20240430 | 183800 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 13 | 20240430 | 183700 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 14 | 20240430 | 183600 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 15 | 20240430 | 183500 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 16 | 20240430 | 183400 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 17 | 20240430 | 183300 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 18 | 20240430 | 183200 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 19 | 20240430 | 183100 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 20 | 20240430 | 183000 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 21 | 20240430 | 182900 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 22 | 20240430 | 182800 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 23 | 20240430 | 182700 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 24 | 20240430 | 182600 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 25 | 20240430 | 182500 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 26 | 20240430 | 182400 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 27 | 20240430 | 182300 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 28 | 20240430 | 182200 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 29 | 20240430 | 182100 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 30 | 20240430 | 182000 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 31 | 20240430 | 181900 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 32 | 20240430 | 181800 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 54324 |
| 33 | 20240430 | 181700 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 34 | 20240430 | 181600 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 35 | 20240430 | 181500 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 36 | 20240430 | 181400 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 37 | 20240430 | 181300 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 38 | 20240430 | 181200 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 39 | 20240430 | 181100 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 40 | 20240430 | 181000 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 41 | 20240430 | 180900 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 42 | 20240430 | 180800 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 43 | 20240430 | 180700 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 44 | 20240430 | 180600 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 45 | 20240430 | 180500 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 46 | 20240430 | 180400 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 47 | 20240430 | 180300 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 48 | 20240430 | 180200 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 49 | 20240430 | 180100 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 50 | 20240430 | 180000 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 51 | 20240430 | 175900 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 52 | 20240430 | 175800 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 53 | 20240430 | 175700 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 54 | 20240430 | 175600 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 55 | 20240430 | 175500 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 56 | 20240430 | 175400 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 57 | 20240430 | 175300 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 58 | 20240430 | 175200 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 59 | 20240430 | 175100 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 60 | 20240430 | 175000 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 61 | 20240430 | 174900 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 62 | 20240430 | 174800 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 54324 |
| 63 | 20240430 | 174700 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 64 | 20240430 | 174600 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 65 | 20240430 | 174500 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 66 | 20240430 | 174400 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 67 | 20240430 | 174300 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 68 | 20240430 | 174200 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 69 | 20240430 | 174100 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 70 | 20240430 | 174000 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 71 | 20240430 | 173900 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 72 | 20240430 | 173800 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 73 | 20240430 | 173700 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 74 | 20240430 | 173600 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 75 | 20240430 | 173500 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 76 | 20240430 | 173400 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 77 | 20240430 | 173300 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 78 | 20240430 | 173200 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 79 | 20240430 | 173100 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 80 | 20240430 | 173000 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 81 | 20240430 | 172900 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 82 | 20240430 | 172800 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 83 | 20240430 | 172700 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 84 | 20240430 | 172600 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 85 | 20240430 | 172500 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 86 | 20240430 | 172400 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 87 | 20240430 | 172300 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 88 | 20240430 | 172200 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 89 | 20240430 | 172100 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 90 | 20240430 | 172000 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 91 | 20240430 | 171900 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 92 | 20240430 | 171800 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 54324 |
| 93 | 20240430 | 171700 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 94 | 20240430 | 171600 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 95 | 20240430 | 171500 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 96 | 20240430 | 171400 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 97 | 20240430 | 171300 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 98 | 20240430 | 171200 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 99 | 20240430 | 171100 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 100 | 20240430 | 171000 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 101 | 20240430 | 170900 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 102 | 20240430 | 170800 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 103 | 20240430 | 170700 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 104 | 20240430 | 170600 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 105 | 20240430 | 170500 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 106 | 20240430 | 170400 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 107 | 20240430 | 170300 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 108 | 20240430 | 170200 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 109 | 20240430 | 170100 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 110 | 20240430 | 170000 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 111 | 20240430 | 165900 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 112 | 20240430 | 165800 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 113 | 20240430 | 165700 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 114 | 20240430 | 165600 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 115 | 20240430 | 165500 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 116 | 20240430 | 165400 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 117 | 20240430 | 165300 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 118 | 20240430 | 165200 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 119 | 20240430 | 165100 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 120 | 20240430 | 165000 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 121 | 20240430 | 164900 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 122 | 20240430 | 164800 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 54324 |
| 123 | 20240430 | 164700 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 124 | 20240430 | 164600 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 125 | 20240430 | 164500 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 126 | 20240430 | 164400 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 127 | 20240430 | 164300 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 128 | 20240430 | 164200 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 129 | 20240430 | 164100 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 130 | 20240430 | 164000 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 131 | 20240430 | 163900 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 132 | 20240430 | 163800 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 133 | 20240430 | 163700 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 134 | 20240430 | 163600 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 135 | 20240430 | 163500 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 136 | 20240430 | 163400 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 137 | 20240430 | 163300 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 138 | 20240430 | 163200 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 139 | 20240430 | 163100 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 140 | 20240430 | 163000 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 141 | 20240430 | 162900 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 142 | 20240430 | 162800 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 143 | 20240430 | 162700 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 144 | 20240430 | 162600 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 145 | 20240430 | 162500 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 146 | 20240430 | 162400 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 147 | 20240430 | 162300 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 148 | 20240430 | 162200 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 149 | 20240430 | 162100 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 150 | 20240430 | 162000 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 151 | 20240430 | 161900 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 152 | 20240430 | 161800 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 54324 |
| 153 | 20240430 | 161700 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 154 | 20240430 | 161600 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 155 | 20240430 | 161500 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 156 | 20240430 | 161400 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 157 | 20240430 | 161300 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 158 | 20240430 | 161200 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 159 | 20240430 | 161100 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 160 | 20240430 | 161000 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 161 | 20240430 | 160900 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 162 | 20240430 | 160800 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 163 | 20240430 | 160700 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 164 | 20240430 | 160600 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 165 | 20240430 | 160500 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 166 | 20240430 | 160400 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 167 | 20240430 | 160300 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 168 | 20240430 | 160200 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 169 | 20240430 | 160100 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 170 | 20240430 | 160000 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 171 | 20240430 | 155900 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 172 | 20240430 | 155800 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 173 | 20240430 | 155700 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 174 | 20240430 | 155600 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 175 | 20240430 | 155500 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 176 | 20240430 | 155400 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 177 | 20240430 | 155300 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 178 | 20240430 | 155200 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 179 | 20240430 | 155100 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 180 | 20240430 | 155000 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 181 | 20240430 | 154900 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 182 | 20240430 | 154800 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 54324 |
| 183 | 20240430 | 154700 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 184 | 20240430 | 154600 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 185 | 20240430 | 154500 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 186 | 20240430 | 154400 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 187 | 20240430 | 154300 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 188 | 20240430 | 154200 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 189 | 20240430 | 154100 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 190 | 20240430 | 154000 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 191 | 20240430 | 153900 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 192 | 20240430 | 153800 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 193 | 20240430 | 153700 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 194 | 20240430 | 153600 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 195 | 20240430 | 153500 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 196 | 20240430 | 153400 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 197 | 20240430 | 153300 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 198 | 20240430 | 153200 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 199 | 20240430 | 153100 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 0 |
| 200 | 20240430 | 153000 | 205819362000 | 434000 | 434000 | 434000 | 434000 | 54324 |
| 201 | 20240430 | 152900 | 182242746000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 202 | 20240430 | 152800 | 182242746000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 203 | 20240430 | 152700 | 182242746000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 204 | 20240430 | 152600 | 182242746000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 205 | 20240430 | 152500 | 182242746000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 206 | 20240430 | 152400 | 182242746000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 207 | 20240430 | 152300 | 182242746000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 208 | 20240430 | 152200 | 182242746000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 209 | 20240430 | 152100 | 182242746000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 210 | 20240430 | 152000 | 182242746000 | 436500 | 436500 | 436500 | 436500 | 0 |
| 211 | 20240430 | 151900 | 182242746000 | 436500 | 437500 | 437500 | 436500 | 2757 |
| 212 | 20240430 | 151800 | 181038460500 | 437000 | 437000 | 437500 | 437000 | 2797 |
| 213 | 20240430 | 151700 | 179815828500 | 437500 | 438000 | 438000 | 437000 | 1633 |
| 214 | 20240430 | 151600 | 179101230000 | 437500 | 437500 | 438500 | 437500 | 6903 |
| 215 | 20240430 | 151500 | 176078131000 | 438000 | 438000 | 438000 | 437500 | 1755 |
| 216 | 20240430 | 151400 | 175309622000 | 437500 | 437000 | 437500 | 437000 | 2038 |
| 217 | 20240430 | 151300 | 174418050000 | 437000 | 437500 | 437500 | 437000 | 1704 |
| 218 | 20240430 | 151200 | 173672756000 | 437500 | 437000 | 437500 | 437000 | 2112 |
| 219 | 20240430 | 151100 | 172749223000 | 437000 | 436500 | 437000 | 436500 | 1340 |
| 220 | 20240430 | 151000 | 172163900000 | 436500 | 437000 | 437000 | 436000 | 929 |
| 221 | 20240430 | 150900 | 171758233500 | 437000 | 437500 | 437500 | 436500 | 1351 |
| 222 | 20240430 | 150800 | 171167876000 | 437000 | 437000 | 437500 | 437000 | 1469 |
| 223 | 20240430 | 150700 | 170525484000 | 437000 | 437500 | 437500 | 437000 | 1912 |
| 224 | 20240430 | 150600 | 169689121500 | 437000 | 437500 | 437500 | 437000 | 1084 |
| 225 | 20240430 | 150500 | 169215081500 | 437500 | 437500 | 437500 | 436500 | 2645 |
| 226 | 20240430 | 150400 | 168058916000 | 437500 | 437000 | 437500 | 436000 | 3297 |
| 227 | 20240430 | 150300 | 166618620500 | 437000 | 436500 | 437000 | 436000 | 1882 |
| 228 | 20240430 | 150200 | 165796783000 | 436500 | 436500 | 436500 | 436000 | 1535 |
| 229 | 20240430 | 150100 | 165127126500 | 436500 | 437000 | 437000 | 436000 | 1437 |
| 230 | 20240430 | 150000 | 164499756500 | 436500 | 437500 | 437500 | 436000 | 1161 |
| 231 | 20240430 | 145900 | 163992696000 | 437000 | 437500 | 437500 | 436500 | 3608 |
| 232 | 20240430 | 145800 | 162415787000 | 437500 | 436500 | 437500 | 436000 | 3125 |
| 233 | 20240430 | 145700 | 161050485500 | 436000 | 436500 | 436500 | 436000 | 1256 |
| 234 | 20240430 | 145600 | 160502279500 | 436000 | 436500 | 436500 | 436000 | 1439 |
| 235 | 20240430 | 145500 | 159874300000 | 436500 | 436000 | 436500 | 435500 | 2482 |
| 236 | 20240430 | 145400 | 158791781500 | 436000 | 435500 | 436000 | 435000 | 1518 |
| 237 | 20240430 | 145300 | 158130323500 | 435000 | 435000 | 435500 | 434500 | 1418 |
| 238 | 20240430 | 145200 | 157513284000 | 435000 | 435000 | 435000 | 434500 | 1262 |
| 239 | 20240430 | 145100 | 156964386500 | 435000 | 434500 | 435000 | 434000 | 1533 |
| 240 | 20240430 | 145000 | 156298390000 | 434500 | 434000 | 434500 | 433500 | 784 |
| 241 | 20240430 | 144900 | 155957986000 | 434000 | 433500 | 434500 | 433000 | 2648 |
| 242 | 20240430 | 144800 | 154808504000 | 434000 | 433000 | 434000 | 433000 | 715 |
| 243 | 20240430 | 144700 | 154498622500 | 433000 | 432500 | 433000 | 432000 | 789 |
| 244 | 20240430 | 144600 | 154157284500 | 432500 | 433000 | 433000 | 432000 | 2248 |
| 245 | 20240430 | 144500 | 153184703000 | 433000 | 431500 | 433000 | 431500 | 1679 |
| 246 | 20240430 | 144400 | 152459050500 | 431500 | 432000 | 432000 | 431000 | 827 |
| 247 | 20240430 | 144300 | 152102095000 | 431500 | 432000 | 432000 | 431500 | 594 |
| 248 | 20240430 | 144200 | 151845627000 | 432000 | 432000 | 432000 | 431000 | 1109 |
| 249 | 20240430 | 144100 | 151367061000 | 431500 | 432500 | 432500 | 431500 | 594 |
| 250 | 20240430 | 144000 | 151110455000 | 432500 | 431000 | 432500 | 431000 | 1035 |
| 251 | 20240430 | 143900 | 150663848500 | 431000 | 432000 | 432000 | 430500 | 1476 |
| 252 | 20240430 | 143800 | 150027721000 | 432000 | 432000 | 432000 | 431000 | 1440 |
| 253 | 20240430 | 143700 | 149406110000 | 432000 | 433000 | 433000 | 432000 | 1240 |
| 254 | 20240430 | 143600 | 148870128500 | 433000 | 433500 | 434000 | 432500 | 762 |
| 255 | 20240430 | 143500 | 148540181500 | 433500 | 433500 | 434000 | 433000 | 879 |
| 256 | 20240430 | 143400 | 148159062500 | 434000 | 434000 | 434000 | 433500 | 438 |
| 257 | 20240430 | 143300 | 147968994000 | 434000 | 433500 | 434000 | 433000 | 477 |
| 258 | 20240430 | 143200 | 147762241000 | 433500 | 433000 | 433500 | 432500 | 393 |
| 259 | 20240430 | 143100 | 147592065000 | 433500 | 433000 | 433500 | 432500 | 946 |
| 260 | 20240430 | 143000 | 147182452000 | 433000 | 433000 | 433000 | 432500 | 352 |
| 261 | 20240430 | 142900 | 147030062500 | 433000 | 432500 | 433000 | 432000 | 810 |
| 262 | 20240430 | 142800 | 146679615000 | 433000 | 432500 | 433000 | 432000 | 1019 |
| 263 | 20240430 | 142700 | 146238955000 | 432000 | 434000 | 434000 | 431500 | 3852 |
| 264 | 20240430 | 142600 | 144572950000 | 434000 | 434500 | 434500 | 433500 | 812 |
| 265 | 20240430 | 142500 | 144220425000 | 434000 | 434500 | 434500 | 434000 | 336 |
| 266 | 20240430 | 142400 | 144074492000 | 434000 | 434000 | 434500 | 433500 | 453 |
| 267 | 20240430 | 142300 | 143877800500 | 433500 | 434500 | 435000 | 433500 | 793 |
| 268 | 20240430 | 142200 | 143533284000 | 435000 | 434500 | 435000 | 434000 | 558 |
| 269 | 20240430 | 142100 | 143290779500 | 434500 | 433500 | 434500 | 433500 | 1028 |
| 270 | 20240430 | 142000 | 142844493500 | 434000 | 433500 | 434000 | 433000 | 1100 |
| 271 | 20240430 | 141900 | 142367555500 | 433500 | 434000 | 434000 | 433000 | 584 |
| 272 | 20240430 | 141800 | 142114415000 | 433500 | 434500 | 434500 | 433000 | 2309 |
| 273 | 20240430 | 141700 | 141112681000 | 434000 | 434500 | 434500 | 434000 | 867 |
| 274 | 20240430 | 141600 | 140736206000 | 434500 | 435500 | 435500 | 434000 | 1960 |
| 275 | 20240430 | 141500 | 139884846000 | 435500 | 435500 | 435500 | 434500 | 900 |
| 276 | 20240430 | 141400 | 139493196000 | 435500 | 436000 | 436500 | 435000 | 755 |
| 277 | 20240430 | 141300 | 139163922000 | 436000 | 436500 | 436500 | 436000 | 382 |
| 278 | 20240430 | 141200 | 138997228000 | 436500 | 437000 | 437000 | 436000 | 1314 |
| 279 | 20240430 | 141100 | 138423509000 | 437000 | 437000 | 437000 | 436500 | 330 |
| 280 | 20240430 | 141000 | 138279314500 | 437000 | 435500 | 437000 | 435000 | 1816 |
| 281 | 20240430 | 140900 | 137487326000 | 435500 | 435500 | 435500 | 435000 | 692 |
| 282 | 20240430 | 140800 | 137186171500 | 435500 | 436000 | 436000 | 435000 | 1090 |
| 283 | 20240430 | 140700 | 136711689000 | 436000 | 436000 | 436500 | 435500 | 745 |
| 284 | 20240430 | 140600 | 136386865000 | 436000 | 436000 | 437000 | 436000 | 1043 |
| 285 | 20240430 | 140500 | 135931726000 | 436500 | 438000 | 438000 | 436000 | 1763 |
| 286 | 20240430 | 140400 | 135161550000 | 438000 | 438000 | 438000 | 437500 | 973 |
| 287 | 20240430 | 140300 | 134735498500 | 438000 | 436000 | 438000 | 436000 | 1788 |
| 288 | 20240430 | 140200 | 133954558500 | 436000 | 438000 | 438500 | 435500 | 3859 |
| 289 | 20240430 | 140100 | 132266960000 | 438000 | 439500 | 439500 | 438000 | 1997 |
| 290 | 20240430 | 140000 | 131390893500 | 439000 | 438500 | 439500 | 438000 | 2427 |
| 291 | 20240430 | 135900 | 130325919000 | 439000 | 439000 | 439500 | 438500 | 3783 |
| 292 | 20240430 | 135800 | 128664177500 | 439000 | 438500 | 439500 | 438500 | 3020 |
| 293 | 20240430 | 135700 | 127338398000 | 438500 | 437500 | 439000 | 437500 | 5366 |
| 294 | 20240430 | 135600 | 124986500000 | 438000 | 438000 | 438000 | 437000 | 2264 |
| 295 | 20240430 | 135500 | 123995493500 | 438000 | 437000 | 438500 | 436500 | 4557 |
| 296 | 20240430 | 135400 | 121999987000 | 437000 | 438000 | 439000 | 436500 | 3957 |
| 297 | 20240430 | 135300 | 120267494000 | 438000 | 434500 | 438500 | 434500 | 14617 |
| 298 | 20240430 | 135200 | 113891450500 | 434500 | 434000 | 435000 | 434000 | 4022 |
| 299 | 20240430 | 135100 | 112143850000 | 434000 | 434500 | 434500 | 433500 | 2377 |
| 300 | 20240430 | 135000 | 111112308000 | 434000 | 433500 | 434500 | 433000 | 3151 |
| 301 | 20240430 | 134900 | 109744918500 | 433000 | 433500 | 433500 | 432500 | 2324 |
| 302 | 20240430 | 134800 | 108738195000 | 433500 | 432000 | 433500 | 431500 | 4022 |
| 303 | 20240430 | 134700 | 106998728500 | 432000 | 432000 | 432500 | 431500 | 1649 |
| 304 | 20240430 | 134600 | 106286131000 | 432000 | 432000 | 432500 | 431500 | 3638 |
| 305 | 20240430 | 134500 | 104714519500 | 432000 | 431000 | 432000 | 430500 | 2960 |
| 306 | 20240430 | 134400 | 103437797000 | 430500 | 430500 | 431000 | 430000 | 2636 |
| 307 | 20240430 | 134300 | 102302021000 | 430000 | 429000 | 430500 | 428500 | 12674 |
| 308 | 20240430 | 134200 | 96856815500 | 429000 | 428500 | 429000 | 428500 | 341 |
| 309 | 20240430 | 134100 | 96710642500 | 429000 | 428500 | 429000 | 428500 | 664 |
| 310 | 20240430 | 134000 | 96426022500 | 428500 | 428500 | 429000 | 428000 | 845 |
| 311 | 20240430 | 133900 | 96063887000 | 428500 | 428500 | 429000 | 428000 | 510 |
| 312 | 20240430 | 133800 | 95845358500 | 428000 | 428500 | 429000 | 428000 | 934 |
| 313 | 20240430 | 133700 | 95445133500 | 428500 | 428500 | 428500 | 428000 | 510 |
| 314 | 20240430 | 133600 | 95226631500 | 428000 | 428500 | 428500 | 428000 | 599 |
| 315 | 20240430 | 133500 | 94970069000 | 428500 | 429000 | 429000 | 428500 | 655 |
| 316 | 20240430 | 133400 | 94689337500 | 429000 | 428500 | 429000 | 427500 | 496 |
| 317 | 20240430 | 133300 | 94476948000 | 428500 | 428500 | 429000 | 428000 | 1212 |
| 318 | 20240430 | 133200 | 93957569000 | 428000 | 428000 | 428500 | 427500 | 335 |
| 319 | 20240430 | 133100 | 93814147500 | 428000 | 428000 | 428500 | 427500 | 630 |
| 320 | 20240430 | 133000 | 93544426000 | 428000 | 429000 | 429000 | 427500 | 1881 |
| 321 | 20240430 | 132900 | 92738942500 | 429000 | 429000 | 429000 | 428500 | 927 |
| 322 | 20240430 | 132800 | 92341292500 | 429000 | 429000 | 429000 | 428500 | 421 |
| 323 | 20240430 | 132700 | 92160747500 | 429000 | 428500 | 429000 | 428000 | 1579 |
| 324 | 20240430 | 132600 | 91484104000 | 428500 | 428500 | 428500 | 428000 | 372 |
| 325 | 20240430 | 132500 | 91324728500 | 428500 | 428000 | 428500 | 428000 | 402 |
| 326 | 20240430 | 132400 | 91152556500 | 428000 | 428500 | 428500 | 428000 | 400 |
| 327 | 20240430 | 132300 | 90981263000 | 428000 | 428500 | 428500 | 428000 | 443 |
| 328 | 20240430 | 132200 | 90791519000 | 428500 | 428500 | 428500 | 428000 | 476 |
| 329 | 20240430 | 132100 | 90587600500 | 428500 | 429000 | 429000 | 428000 | 792 |
| 330 | 20240430 | 132000 | 90248256500 | 429000 | 429500 | 429500 | 428500 | 615 |
| 331 | 20240430 | 131900 | 89984385000 | 429500 | 428500 | 429500 | 428500 | 2826 |
| 332 | 20240430 | 131800 | 88771972500 | 428500 | 428000 | 429000 | 427500 | 4659 |
| 333 | 20240430 | 131700 | 86776416500 | 427500 | 428000 | 428000 | 427500 | 1279 |
| 334 | 20240430 | 131600 | 86229345500 | 428000 | 426000 | 428000 | 426000 | 8019 |
| 335 | 20240430 | 131500 | 82802761000 | 426000 | 426000 | 426500 | 425500 | 3626 |
| 336 | 20240430 | 131400 | 81257820000 | 426000 | 426000 | 426000 | 425500 | 248 |
| 337 | 20240430 | 131300 | 81152189500 | 426000 | 425500 | 426000 | 425500 | 899 |
| 338 | 20240430 | 131200 | 80769584500 | 425500 | 425500 | 425500 | 425000 | 1044 |
| 339 | 20240430 | 131100 | 80325489000 | 425000 | 425500 | 425500 | 425000 | 189 |
| 340 | 20240430 | 131000 | 80245089500 | 425500 | 425500 | 425500 | 425000 | 185 |
| 341 | 20240430 | 130900 | 80166381000 | 425500 | 425000 | 425500 | 425000 | 307 |
| 342 | 20240430 | 130800 | 80035789500 | 425500 | 425500 | 425500 | 425000 | 312 |
| 343 | 20240430 | 130700 | 79903040500 | 425500 | 425000 | 425500 | 425000 | 441 |
| 344 | 20240430 | 130600 | 79715438500 | 425500 | 425000 | 425500 | 425000 | 253 |
| 345 | 20240430 | 130500 | 79607856000 | 425500 | 425000 | 425500 | 424500 | 537 |
| 346 | 20240430 | 130400 | 79379589000 | 425000 | 425000 | 425000 | 424500 | 504 |
| 347 | 20240430 | 130300 | 79165450500 | 425000 | 424500 | 425000 | 424500 | 3115 |
| 348 | 20240430 | 130200 | 77842216000 | 424000 | 424000 | 424500 | 424000 | 223 |
| 349 | 20240430 | 130100 | 77747607000 | 424000 | 424500 | 424500 | 424000 | 243 |
| 350 | 20240430 | 130000 | 77644461500 | 424500 | 424500 | 424500 | 424000 | 403 |
| 351 | 20240430 | 125900 | 77473402500 | 424500 | 424000 | 424500 | 423500 | 552 |
| 352 | 20240430 | 125800 | 77239320500 | 424500 | 424000 | 424500 | 424000 | 297 |
| 353 | 20240430 | 125700 | 77113356500 | 424000 | 424500 | 424500 | 424000 | 274 |
| 354 | 20240430 | 125600 | 76997047000 | 424500 | 424500 | 424500 | 424000 | 236 |
| 355 | 20240430 | 125500 | 76896944000 | 424500 | 424000 | 424500 | 424000 | 110 |
| 356 | 20240430 | 125400 | 76850278000 | 424500 | 424000 | 424500 | 423500 | 1249 |
| 357 | 20240430 | 125300 | 76320647500 | 424000 | 424000 | 424000 | 423500 | 82 |
| 358 | 20240430 | 125200 | 76285885000 | 424000 | 423500 | 424000 | 423500 | 49 |
| 359 | 20240430 | 125100 | 76265119000 | 423500 | 423500 | 424000 | 423500 | 161 |
| 360 | 20240430 | 125000 | 76196890000 | 423500 | 423500 | 424000 | 423500 | 180 |
| 361 | 20240430 | 124900 | 76120614000 | 423500 | 423500 | 424000 | 423500 | 180 |
| 362 | 20240430 | 124800 | 76044340000 | 424000 | 423500 | 424000 | 423500 | 97 |
| 363 | 20240430 | 124700 | 76003246500 | 424000 | 423500 | 424000 | 423000 | 529 |
| 364 | 20240430 | 124600 | 75779176500 | 423500 | 423500 | 424000 | 423500 | 91 |
| 365 | 20240430 | 124500 | 75740602500 | 424000 | 424000 | 424000 | 423500 | 97 |
| 366 | 20240430 | 124400 | 75699505000 | 424000 | 423000 | 424000 | 423000 | 636 |
| 367 | 20240430 | 124300 | 75430254500 | 423000 | 423500 | 423500 | 423000 | 124 |
| 368 | 20240430 | 124200 | 75377751500 | 423500 | 423000 | 423500 | 423000 | 60 |
| 369 | 20240430 | 124100 | 75352347500 | 423000 | 423000 | 423500 | 423000 | 115 |
| 370 | 20240430 | 124000 | 75303679500 | 423000 | 423000 | 423500 | 422500 | 152 |
| 371 | 20240430 | 123900 | 75239379500 | 423000 | 423500 | 423500 | 422500 | 286 |
| 372 | 20240430 | 123800 | 75118382500 | 423500 | 423500 | 423500 | 423000 | 117 |
| 373 | 20240430 | 123700 | 75068834500 | 424000 | 424000 | 424000 | 423000 | 364 |
| 374 | 20240430 | 123600 | 74914671500 | 424000 | 423000 | 424000 | 423000 | 381 |
| 375 | 20240430 | 123500 | 74753328000 | 423500 | 423500 | 423500 | 423000 | 136 |
| 376 | 20240430 | 123400 | 74695749000 | 423000 | 423500 | 423500 | 423000 | 139 |
| 377 | 20240430 | 123300 | 74636925000 | 423500 | 423500 | 423500 | 423000 | 196 |
| 378 | 20240430 | 123200 | 74553921500 | 423500 | 423500 | 423500 | 423000 | 222 |
| 379 | 20240430 | 123100 | 74459958000 | 423500 | 423500 | 423500 | 423000 | 205 |
| 380 | 20240430 | 123000 | 74373158000 | 423000 | 423000 | 423500 | 422500 | 123 |
| 381 | 20240430 | 122900 | 74321130000 | 423000 | 422500 | 423000 | 422500 | 573 |
| 382 | 20240430 | 122800 | 74078962500 | 423000 | 423000 | 423000 | 422500 | 144 |
| 383 | 20240430 | 122700 | 74018063000 | 423000 | 423000 | 423000 | 422500 | 98 |
| 384 | 20240430 | 122600 | 73976615000 | 423000 | 422500 | 423000 | 422500 | 74 |
| 385 | 20240430 | 122500 | 73945316000 | 423000 | 423000 | 423000 | 422500 | 189 |
| 386 | 20240430 | 122400 | 73865422000 | 423000 | 423500 | 423500 | 423000 | 141 |
| 387 | 20240430 | 122300 | 73805749000 | 423000 | 423000 | 423500 | 423000 | 418 |
| 388 | 20240430 | 122200 | 73628903000 | 423500 | 423500 | 423500 | 423000 | 243 |
| 389 | 20240430 | 122100 | 73526034500 | 423500 | 423500 | 423500 | 423000 | 65 |
| 390 | 20240430 | 122000 | 73498510500 | 423000 | 423500 | 423500 | 423000 | 83 |
| 391 | 20240430 | 121900 | 73463364500 | 423500 | 424000 | 424000 | 423000 | 188 |
| 392 | 20240430 | 121800 | 73383767000 | 423500 | 424000 | 424000 | 423000 | 298 |
| 393 | 20240430 | 121700 | 73257575500 | 423000 | 424000 | 424000 | 423000 | 203 |
| 394 | 20240430 | 121600 | 73171553500 | 424000 | 422500 | 424000 | 422500 | 568 |
| 395 | 20240430 | 121500 | 72931101500 | 422500 | 423000 | 423500 | 422500 | 132 |
| 396 | 20240430 | 121400 | 72875245000 | 423000 | 423000 | 423000 | 422500 | 238 |
| 397 | 20240430 | 121300 | 72774573000 | 423000 | 423000 | 423500 | 422500 | 224 |
| 398 | 20240430 | 121200 | 72679868000 | 423500 | 423000 | 423500 | 422500 | 233 |
| 399 | 20240430 | 121100 | 72581288000 | 422500 | 424000 | 424000 | 422500 | 1019 |
| 400 | 20240430 | 121000 | 72150072000 | 423500 | 424000 | 424000 | 423500 | 77 |
| 401 | 20240430 | 120900 | 72117444500 | 423500 | 424000 | 424000 | 423500 | 85 |
| 402 | 20240430 | 120800 | 72081408500 | 424000 | 424500 | 424500 | 424000 | 774 |
| 403 | 20240430 | 120700 | 71753215500 | 424000 | 424500 | 424500 | 424000 | 266 |
| 404 | 20240430 | 120600 | 71640362500 | 424000 | 424500 | 424500 | 424000 | 107 |
| 405 | 20240430 | 120500 | 71594948500 | 424000 | 424500 | 424500 | 424000 | 87 |
| 406 | 20240430 | 120400 | 71558032000 | 424000 | 424000 | 424500 | 423500 | 1527 |
| 407 | 20240430 | 120300 | 70910522000 | 424000 | 424000 | 424000 | 423500 | 241 |
| 408 | 20240430 | 120200 | 70808341500 | 424000 | 424000 | 424000 | 423500 | 414 |
| 409 | 20240430 | 120100 | 70632847500 | 423500 | 423500 | 424000 | 423000 | 732 |
| 410 | 20240430 | 120000 | 70322778500 | 423500 | 423500 | 423500 | 423000 | 240 |
| 411 | 20240430 | 115900 | 70221142000 | 423500 | 423500 | 423500 | 423000 | 89 |
| 412 | 20240430 | 115800 | 70183454000 | 423500 | 423500 | 424000 | 423000 | 1817 |
| 413 | 20240430 | 115700 | 69413906000 | 423500 | 423000 | 423500 | 423000 | 127 |
| 414 | 20240430 | 115600 | 69360143500 | 423000 | 423000 | 423500 | 423000 | 110 |
| 415 | 20240430 | 115500 | 69313565000 | 423500 | 423000 | 423500 | 422500 | 1114 |
| 416 | 20240430 | 115400 | 68842331000 | 423000 | 422500 | 423000 | 422500 | 135 |
| 417 | 20240430 | 115300 | 68785229000 | 422500 | 422500 | 423000 | 422000 | 333 |
| 418 | 20240430 | 115200 | 68644530000 | 422500 | 422500 | 422500 | 422000 | 168 |
| 419 | 20240430 | 115100 | 68573556500 | 422500 | 422000 | 422500 | 422000 | 137 |
| 420 | 20240430 | 115000 | 68515687500 | 422500 | 423000 | 423000 | 422000 | 617 |
| 421 | 20240430 | 114900 | 68254994000 | 423000 | 422500 | 423000 | 422500 | 102 |
| 422 | 20240430 | 114800 | 68211868000 | 423000 | 423000 | 423000 | 422500 | 226 |
| 423 | 20240430 | 114700 | 68116324500 | 423000 | 423000 | 423000 | 422500 | 182 |
| 424 | 20240430 | 114600 | 68039361500 | 423000 | 423000 | 423000 | 422500 | 104 |
| 425 | 20240430 | 114500 | 67995393500 | 423000 | 422000 | 423000 | 422000 | 365 |
| 426 | 20240430 | 114400 | 67841196500 | 422000 | 422500 | 422500 | 422000 | 50 |
| 427 | 20240430 | 114300 | 67820077500 | 422500 | 422500 | 422500 | 422000 | 63 |
| 428 | 20240430 | 114200 | 67793465000 | 422000 | 422500 | 422500 | 422000 | 106 |
| 429 | 20240430 | 114100 | 67748681500 | 422500 | 422000 | 422500 | 422000 | 274 |
| 430 | 20240430 | 114000 | 67632998500 | 422500 | 422000 | 422500 | 422000 | 64 |
| 431 | 20240430 | 113900 | 67605964500 | 422500 | 422500 | 423000 | 422000 | 370 |
| 432 | 20240430 | 113800 | 67449620500 | 423000 | 423000 | 423000 | 422500 | 84 |
| 433 | 20240430 | 113700 | 67414094500 | 422500 | 422500 | 423000 | 422000 | 212 |
| 434 | 20240430 | 113600 | 67324495500 | 422000 | 422000 | 422500 | 422000 | 30 |
| 435 | 20240430 | 113500 | 67311826000 | 422000 | 422500 | 422500 | 422000 | 175 |
| 436 | 20240430 | 113400 | 67237898000 | 422500 | 422500 | 422500 | 422000 | 201 |
| 437 | 20240430 | 113300 | 67152979000 | 422000 | 422500 | 422500 | 422000 | 66 |
| 438 | 20240430 | 113200 | 67125123000 | 422500 | 421500 | 422500 | 421500 | 74 |
| 439 | 20240430 | 113100 | 67093894500 | 422000 | 422000 | 422000 | 421500 | 222 |
| 440 | 20240430 | 113000 | 67000252500 | 422000 | 423000 | 423000 | 421500 | 425 |
| 441 | 20240430 | 112900 | 66820749500 | 423000 | 422500 | 423000 | 422000 | 237 |
| 442 | 20240430 | 112800 | 66720539000 | 422000 | 422500 | 422500 | 422000 | 222 |
| 443 | 20240430 | 112700 | 66626790500 | 422500 | 423000 | 423000 | 422000 | 1642 |
| 444 | 20240430 | 112600 | 65933066500 | 423000 | 422500 | 423000 | 422500 | 164 |
| 445 | 20240430 | 112500 | 65863699500 | 423000 | 423000 | 423000 | 422500 | 208 |
| 446 | 20240430 | 112400 | 65775735500 | 422500 | 422500 | 423000 | 422500 | 206 |
| 447 | 20240430 | 112300 | 65688644000 | 423000 | 423000 | 423000 | 422500 | 82 |
| 448 | 20240430 | 112200 | 65653966000 | 423000 | 422500 | 423000 | 422500 | 103 |
| 449 | 20240430 | 112100 | 65610400500 | 423000 | 423000 | 423000 | 422500 | 142 |
| 450 | 20240430 | 112000 | 65550346000 | 423000 | 422500 | 423000 | 422500 | 142 |
| 451 | 20240430 | 111900 | 65490300500 | 422500 | 422000 | 422500 | 422000 | 158 |
| 452 | 20240430 | 111800 | 65423559500 | 422000 | 423000 | 423000 | 422000 | 844 |
| 453 | 20240430 | 111700 | 65066971000 | 423000 | 423000 | 423000 | 422500 | 128 |
| 454 | 20240430 | 111600 | 65012841500 | 423000 | 423000 | 423000 | 422500 | 115 |
| 455 | 20240430 | 111500 | 64964217000 | 422500 | 422500 | 423000 | 422500 | 98 |
| 456 | 20240430 | 111400 | 64922787000 | 423000 | 423000 | 423000 | 422500 | 81 |
| 457 | 20240430 | 111300 | 64888535500 | 423000 | 422500 | 423000 | 422500 | 178 |
| 458 | 20240430 | 111200 | 64813245500 | 423000 | 423000 | 423500 | 423000 | 817 |
| 459 | 20240430 | 111100 | 64467638500 | 423000 | 423000 | 423000 | 422500 | 296 |
| 460 | 20240430 | 111000 | 64342444000 | 423000 | 423000 | 423000 | 422500 | 1005 |
| 461 | 20240430 | 110900 | 63917446000 | 423000 | 423000 | 423000 | 422500 | 218 |
| 462 | 20240430 | 110800 | 63825258000 | 423000 | 422500 | 423000 | 422500 | 66 |
| 463 | 20240430 | 110700 | 63797347500 | 422500 | 423000 | 423000 | 422500 | 133 |
| 464 | 20240430 | 110600 | 63741091500 | 423000 | 423000 | 423000 | 422500 | 141 |
| 465 | 20240430 | 110500 | 63681453000 | 423000 | 422500 | 423000 | 422000 | 391 |
| 466 | 20240430 | 110400 | 63516274000 | 422500 | 422500 | 422500 | 422000 | 48 |
| 467 | 20240430 | 110300 | 63495995000 | 422500 | 423000 | 423000 | 422000 | 503 |
| 468 | 20240430 | 110200 | 63283463000 | 423000 | 421000 | 423000 | 421000 | 744 |
| 469 | 20240430 | 110100 | 62969323000 | 421500 | 421500 | 421500 | 421000 | 53 |
| 470 | 20240430 | 110000 | 62946994500 | 421500 | 421000 | 421500 | 421000 | 133 |
| 471 | 20240430 | 105900 | 62890945500 | 421000 | 421000 | 421000 | 420500 | 106 |
| 472 | 20240430 | 105800 | 62846334500 | 420500 | 420500 | 421000 | 420500 | 226 |
| 473 | 20240430 | 105700 | 62751271000 | 421000 | 421500 | 421500 | 421000 | 783 |
| 474 | 20240430 | 105600 | 62421572000 | 421500 | 421000 | 421500 | 420500 | 409 |
| 475 | 20240430 | 105500 | 62249299000 | 421000 | 420500 | 421000 | 420500 | 166 |
| 476 | 20240430 | 105400 | 62179455500 | 421000 | 421000 | 421500 | 420500 | 767 |
| 477 | 20240430 | 105300 | 61856554500 | 421500 | 421000 | 421500 | 421000 | 396 |
| 478 | 20240430 | 105200 | 61689678500 | 421500 | 421500 | 421500 | 421000 | 255 |
| 479 | 20240430 | 105100 | 61582268500 | 421500 | 421500 | 421500 | 421000 | 81 |
| 480 | 20240430 | 105000 | 61548140000 | 421500 | 421500 | 421500 | 421000 | 123 |
| 481 | 20240430 | 104900 | 61496301000 | 421000 | 422000 | 422000 | 421000 | 497 |
| 482 | 20240430 | 104800 | 61286757000 | 422000 | 422000 | 422000 | 421500 | 874 |
| 483 | 20240430 | 104700 | 60918013500 | 422000 | 421500 | 422000 | 421500 | 450 |
| 484 | 20240430 | 104600 | 60728153500 | 422000 | 421500 | 422000 | 421000 | 203 |
| 485 | 20240430 | 104500 | 60642587000 | 421000 | 421000 | 421500 | 421000 | 594 |
| 486 | 20240430 | 104400 | 60392273000 | 421500 | 421000 | 421500 | 421000 | 223 |
| 487 | 20240430 | 104300 | 60298351000 | 421500 | 420500 | 421500 | 420500 | 441 |
| 488 | 20240430 | 104200 | 60112664500 | 421000 | 421000 | 421000 | 420500 | 626 |
| 489 | 20240430 | 104100 | 59849131000 | 421000 | 421500 | 422000 | 420500 | 1016 |
| 490 | 20240430 | 104000 | 59421345000 | 421500 | 421000 | 422000 | 421000 | 871 |
| 491 | 20240430 | 103900 | 59054256500 | 421000 | 421000 | 421500 | 420500 | 425 |
| 492 | 20240430 | 103800 | 58875264500 | 421000 | 420500 | 421000 | 420500 | 300 |
| 493 | 20240430 | 103700 | 58748975500 | 420500 | 421000 | 421000 | 420500 | 376 |
| 494 | 20240430 | 103600 | 58590713500 | 421000 | 421000 | 421000 | 420500 | 313 |
| 495 | 20240430 | 103500 | 58459028000 | 420500 | 421000 | 421000 | 420500 | 326 |
| 496 | 20240430 | 103400 | 58321829500 | 421000 | 421000 | 421000 | 420500 | 192 |
| 497 | 20240430 | 103300 | 58241043000 | 421000 | 420500 | 421000 | 420000 | 505 |
| 498 | 20240430 | 103200 | 58028609000 | 420500 | 420000 | 420500 | 420000 | 266 |
| 499 | 20240430 | 103100 | 57916767500 | 420500 | 420500 | 421000 | 420000 | 184 |
| 500 | 20240430 | 103000 | 57839385000 | 420500 | 419500 | 420500 | 419500 | 339 |
| 501 | 20240430 | 102900 | 57696956000 | 419500 | 419500 | 420500 | 419500 | 844 |
| 502 | 20240430 | 102800 | 57342560500 | 419500 | 419500 | 420000 | 419000 | 957 |
| 503 | 20240430 | 102700 | 56941121500 | 419500 | 419500 | 420000 | 419000 | 660 |
| 504 | 20240430 | 102600 | 56664268000 | 419500 | 419500 | 420000 | 419000 | 1001 |
| 505 | 20240430 | 102500 | 56244390000 | 420000 | 419500 | 420000 | 419000 | 1060 |
| 506 | 20240430 | 102400 | 55799686000 | 419500 | 420000 | 420500 | 419500 | 1243 |
| 507 | 20240430 | 102300 | 55277733500 | 420000 | 420000 | 420500 | 420000 | 455 |
| 508 | 20240430 | 102200 | 55086593500 | 420500 | 420000 | 420500 | 420000 | 442 |
| 509 | 20240430 | 102100 | 54900885500 | 420000 | 420500 | 421000 | 420000 | 408 |
| 510 | 20240430 | 102000 | 54729410000 | 420500 | 420500 | 421000 | 420000 | 1100 |
| 511 | 20240430 | 101900 | 54266920500 | 420500 | 420500 | 421000 | 420000 | 601 |
| 512 | 20240430 | 101800 | 54014181000 | 420500 | 420500 | 421000 | 420000 | 1206 |
| 513 | 20240430 | 101700 | 53507105000 | 420500 | 421000 | 421500 | 420500 | 1172 |
| 514 | 20240430 | 101600 | 53013718000 | 421500 | 421500 | 421500 | 421000 | 756 |
| 515 | 20240430 | 101500 | 52695170500 | 421500 | 422000 | 422000 | 421500 | 392 |
| 516 | 20240430 | 101400 | 52529902000 | 421500 | 422500 | 422500 | 421500 | 323 |
| 517 | 20240430 | 101300 | 52393577500 | 422500 | 423000 | 423000 | 422000 | 1039 |
| 518 | 20240430 | 101200 | 51954768500 | 423000 | 423000 | 423000 | 422500 | 166 |
| 519 | 20240430 | 101100 | 51884584500 | 422500 | 422500 | 423000 | 422500 | 273 |
| 520 | 20240430 | 101000 | 51769131000 | 422500 | 422500 | 423000 | 422500 | 315 |
| 521 | 20240430 | 100900 | 51635964500 | 422500 | 423000 | 423000 | 422500 | 238 |
| 522 | 20240430 | 100800 | 51535319500 | 423000 | 423000 | 423000 | 422500 | 306 |
| 523 | 20240430 | 100700 | 51405921000 | 423000 | 422500 | 423000 | 422000 | 476 |
| 524 | 20240430 | 100600 | 51204838500 | 422500 | 422500 | 423000 | 422000 | 685 |
| 525 | 20240430 | 100500 | 50915499000 | 422500 | 423000 | 423000 | 422000 | 295 |
| 526 | 20240430 | 100400 | 50790828000 | 423000 | 422500 | 423000 | 422000 | 322 |
| 527 | 20240430 | 100300 | 50654847500 | 422000 | 422500 | 422500 | 422000 | 352 |
| 528 | 20240430 | 100200 | 50506150500 | 422500 | 422000 | 422500 | 422000 | 867 |
| 529 | 20240430 | 100100 | 50140179000 | 422500 | 423000 | 423500 | 422000 | 1220 |
| 530 | 20240430 | 100000 | 49624621500 | 423500 | 424500 | 425000 | 423000 | 2017 |
| 531 | 20240430 | 095900 | 48768664500 | 424500 | 424500 | 424500 | 424000 | 439 |
| 532 | 20240430 | 095800 | 48582340500 | 424500 | 424500 | 424500 | 424000 | 522 |
| 533 | 20240430 | 095700 | 48360768500 | 424500 | 424500 | 424500 | 424000 | 739 |
| 534 | 20240430 | 095600 | 48047289500 | 424500 | 424500 | 425000 | 424000 | 371 |
| 535 | 20240430 | 095500 | 47889819500 | 424500 | 424500 | 425000 | 424500 | 632 |
| 536 | 20240430 | 095400 | 47621409000 | 424500 | 424000 | 424500 | 424000 | 874 |
| 537 | 20240430 | 095300 | 47250678000 | 424500 | 424000 | 424500 | 424000 | 615 |
| 538 | 20240430 | 095200 | 46989780000 | 424500 | 423000 | 424500 | 423000 | 678 |
| 539 | 20240430 | 095100 | 46702587500 | 423500 | 423000 | 424000 | 422500 | 915 |
| 540 | 20240430 | 095000 | 46315453000 | 422500 | 423000 | 423500 | 422500 | 922 |
| 541 | 20240430 | 094900 | 45925425000 | 423500 | 423000 | 423500 | 422500 | 883 |
| 542 | 20240430 | 094800 | 45552041500 | 423000 | 425000 | 425000 | 423000 | 2330 |
| 543 | 20240430 | 094700 | 44564266500 | 425000 | 425000 | 425000 | 424500 | 638 |
| 544 | 20240430 | 094600 | 44293172500 | 425000 | 425000 | 425500 | 424500 | 1572 |
| 545 | 20240430 | 094500 | 43624983500 | 425500 | 426000 | 426000 | 425000 | 965 |
| 546 | 20240430 | 094400 | 43214513500 | 426000 | 426000 | 426500 | 425500 | 1039 |
| 547 | 20240430 | 094300 | 42771943500 | 426000 | 424500 | 426000 | 424500 | 2973 |
| 548 | 20240430 | 094200 | 41507226500 | 424500 | 425500 | 426000 | 424000 | 1810 |
| 549 | 20240430 | 094100 | 40737838000 | 425500 | 426000 | 426000 | 425000 | 1500 |
| 550 | 20240430 | 094000 | 40099389500 | 426000 | 424500 | 426500 | 424000 | 2480 |
| 551 | 20240430 | 093900 | 39044156000 | 424500 | 426000 | 426500 | 424000 | 1974 |
| 552 | 20240430 | 093800 | 38204359500 | 426500 | 422500 | 427000 | 422500 | 7800 |
| 553 | 20240430 | 093700 | 34887011000 | 423000 | 423000 | 425000 | 423000 | 3398 |
| 554 | 20240430 | 093600 | 33445788000 | 423500 | 421000 | 424000 | 421000 | 3267 |
| 555 | 20240430 | 093500 | 32065500000 | 421000 | 420500 | 421500 | 420000 | 456 |
| 556 | 20240430 | 093400 | 31873600000 | 420500 | 420000 | 420500 | 420000 | 792 |
| 557 | 20240430 | 093300 | 31540674000 | 420000 | 420000 | 420500 | 419500 | 774 |
| 558 | 20240430 | 093200 | 31215578500 | 420500 | 420000 | 420500 | 420000 | 205 |
| 559 | 20240430 | 093100 | 31129411500 | 420000 | 420500 | 420500 | 420000 | 382 |
| 560 | 20240430 | 093000 | 30968927000 | 420500 | 421000 | 421000 | 420000 | 369 |
| 561 | 20240430 | 092900 | 30813794500 | 421000 | 421500 | 421500 | 420500 | 772 |
| 562 | 20240430 | 092800 | 30488707000 | 421500 | 420500 | 422000 | 420500 | 627 |
| 563 | 20240430 | 092700 | 30224639500 | 421000 | 420500 | 421000 | 420500 | 399 |
| 564 | 20240430 | 092600 | 30056825000 | 421000 | 420000 | 421000 | 420000 | 561 |
| 565 | 20240430 | 092500 | 29820986500 | 419500 | 420000 | 420000 | 419000 | 976 |
| 566 | 20240430 | 092400 | 29411687500 | 419500 | 421000 | 421000 | 418500 | 5071 |
| 567 | 20240430 | 092300 | 27284082500 | 420500 | 420500 | 421000 | 420500 | 570 |
| 568 | 20240430 | 092200 | 27044380500 | 420500 | 420500 | 421000 | 420000 | 410 |
| 569 | 20240430 | 092100 | 26871987500 | 420500 | 421000 | 421500 | 420000 | 1933 |
| 570 | 20240430 | 092000 | 26058855500 | 421000 | 421000 | 421500 | 421000 | 380 |
| 571 | 20240430 | 091900 | 25898735000 | 421000 | 422500 | 422500 | 421000 | 1888 |
| 572 | 20240430 | 091800 | 25102646000 | 422500 | 422000 | 422500 | 421500 | 703 |
| 573 | 20240430 | 091700 | 24805943000 | 421500 | 422000 | 422000 | 421500 | 522 |
| 574 | 20240430 | 091600 | 24585754500 | 422000 | 422000 | 422000 | 421500 | 314 |
| 575 | 20240430 | 091500 | 24453325500 | 421500 | 421500 | 422000 | 421000 | 785 |
| 576 | 20240430 | 091400 | 24122571500 | 421000 | 421500 | 422000 | 421000 | 1260 |
| 577 | 20240430 | 091300 | 23591650500 | 422000 | 421500 | 423000 | 421500 | 2339 |
| 578 | 20240430 | 091200 | 22604049500 | 422000 | 421500 | 422000 | 420000 | 1143 |
| 579 | 20240430 | 091100 | 22122754000 | 421000 | 422000 | 422500 | 421000 | 2579 |
| 580 | 20240430 | 091000 | 21035069000 | 422000 | 421500 | 422000 | 421000 | 871 |
| 581 | 20240430 | 090900 | 20667987500 | 421500 | 420000 | 421500 | 419500 | 2041 |
| 582 | 20240430 | 090800 | 19810211000 | 419500 | 420000 | 420500 | 419000 | 2930 |
| 583 | 20240430 | 090700 | 18580564500 | 420000 | 423000 | 423500 | 420000 | 6473 |
| 584 | 20240430 | 090600 | 15853700500 | 422500 | 422000 | 423500 | 421500 | 2018 |
| 585 | 20240430 | 090500 | 15001722500 | 422000 | 424000 | 425000 | 421500 | 3836 |
| 586 | 20240430 | 090400 | 13379111000 | 424500 | 424500 | 426000 | 424000 | 1805 |
| 587 | 20240430 | 090300 | 12612738500 | 424500 | 424000 | 426000 | 423000 | 1914 |
| 588 | 20240430 | 090200 | 11801446500 | 423500 | 425000 | 425500 | 423500 | 4421 |
| 589 | 20240430 | 090100 | 9923989500 | 424500 | 428000 | 428500 | 423500 | 9858 |
| 590 | 20240430 | 090000 | 5727441500 | 428000 | 426000 | 428000 | 425500 | 13427 |